Skip to main content
Morguard North American Residential Real Estate Investment Trust (TSX:MRG.UN)
Canada flag Canada · Delayed Price · Currency is CAD
16.55
-0.20 (-1.19%)
At close: Dec 5, 2025

TSX:MRG.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.7016.7116.5316.55--1.19%30,195
Dec 4, 202516.7616.8516.7516.7516.75-0.42%32,248
Dec 3, 202516.8316.9316.7916.8216.820.12%21,332
Dec 2, 202516.9617.0716.7816.8016.80-1.41%57,339
Dec 1, 202517.1417.2816.9917.0417.04-0.64%22,517
Nov 28, 202517.4017.8517.1417.1517.150.59%26,815
Nov 27, 202517.8817.8816.9717.0516.980.65%22,702
Nov 26, 202516.8217.0016.7416.9416.87-0.29%24,455
Nov 25, 202516.8517.1116.7516.9916.920.59%234,059
Nov 24, 202517.1517.1616.8216.8916.82-0.65%18,448
Nov 21, 202516.7417.0916.7417.0016.931.19%11,008
Nov 20, 202516.8217.0316.8016.8016.74-0.12%33,620
Nov 19, 202517.1417.1416.8216.8216.76-0.94%55,628
Nov 18, 202517.0017.0816.9516.9816.91-0.06%57,652
Nov 17, 202517.4117.4116.9316.9916.92-2.52%95,769
Nov 14, 202517.2117.4317.1517.4317.361.16%20,259
Nov 13, 202517.3317.3717.2317.2317.16-0.58%14,457
Nov 12, 202517.3817.4617.3317.3317.26-0.12%14,090
Nov 11, 202517.5517.5517.2717.3517.28-0.86%18,433
Nov 10, 202517.3217.6417.3217.5017.43-24,406
Nov 7, 202517.1717.5217.0517.5017.431.63%44,013
Nov 6, 202517.5917.5917.0517.2217.150.12%29,153
Nov 5, 202517.1117.2717.1017.2017.13-11,391
Nov 4, 202517.3617.3617.1717.2017.13-1.43%67,427
Nov 3, 202517.3917.5017.3517.4517.380.23%35,276
Oct 31, 202517.5117.5517.3017.4117.34-0.80%37,557
Oct 30, 202517.7817.7917.5417.5517.42-1.35%23,758
Oct 29, 202517.8117.9517.7017.7917.660.11%29,709
Oct 28, 202518.2018.2017.5017.7717.64-2.15%55,168
Oct 27, 202517.8318.1617.8318.1618.020.33%10,375
Oct 24, 202517.8418.1017.8218.1017.971.57%12,173
Oct 23, 202517.8517.9517.7217.8217.69-0.17%65,822
Oct 22, 202517.7517.8517.7117.8517.721.19%7,602
Oct 21, 202517.7617.8317.6417.6417.51-1.18%21,278
Oct 20, 202517.7617.9217.6417.8517.720.39%83,129
Oct 17, 202517.8017.8117.5717.7817.65-0.22%21,918
Oct 16, 202517.9617.9617.6617.8217.69-0.89%27,215
Oct 15, 202517.9518.2017.9517.9817.850.22%10,183
Oct 14, 202518.1918.1917.8517.9417.81-0.72%17,821
Oct 10, 202518.3218.3418.0518.0717.94-0.28%31,062
Oct 9, 202518.0818.2318.0018.1217.980.17%24,750
Oct 8, 202518.1318.1318.0218.0917.96-0.71%10,341
Oct 7, 202518.4218.4218.2018.2218.08-1.25%9,826
Oct 6, 202518.3218.4518.2018.4518.310.49%12,586
Oct 3, 202518.1718.3618.1718.3618.220.82%10,272
Oct 2, 202518.0618.2118.0618.2118.070.39%6,877
Oct 1, 202518.2318.3218.1418.1418.00-0.06%11,531
Sep 30, 202518.4318.4318.1518.1518.01-0.44%4,802
Sep 29, 202518.1618.2418.1318.2318.09-0.11%7,053
Sep 26, 202518.1518.2818.0518.2518.05-26,384
Sep 25, 202518.4018.4018.1618.2518.05-0.05%21,523
Sep 24, 202518.2518.3918.2418.2618.06-0.65%15,743
Sep 23, 202518.2218.4218.2218.3818.180.27%17,533
Sep 22, 202518.3518.3818.2118.3318.13-0.54%18,837
Sep 19, 202518.4118.4818.3718.4318.230.77%10,699
Sep 18, 202518.3718.5318.2818.2918.09-0.87%20,276
Sep 17, 202518.5318.6418.4418.4518.250.38%26,002
Sep 16, 202518.6618.6618.3018.3818.18-1.02%15,883
Sep 15, 202518.6318.7118.5418.5718.37-0.48%8,917
Sep 12, 202518.6418.7218.5018.6618.460.86%5,413
Sep 11, 202518.5118.6318.5018.5018.300.22%72,941
Sep 10, 202518.4518.4918.3418.4618.26-0.11%8,668
Sep 9, 202518.3218.5118.3218.4818.28-0.05%77,570
Sep 8, 202518.7418.7418.4518.4918.29-1.23%27,230
Sep 5, 202518.6518.9018.6518.7218.52-0.27%13,437
Sep 4, 202518.7418.7718.6218.7718.570.05%9,887
Sep 3, 202518.7718.8018.6618.7618.560.43%13,005
Sep 2, 202518.6618.7118.5818.6818.48-1.48%5,459
Aug 29, 202518.6618.9618.5018.9618.752.38%57,961
Aug 28, 202518.7318.7318.4518.5218.26-1.17%78,633
Aug 27, 202519.0219.0218.6618.7418.47-1.68%15,586
Aug 26, 202519.0019.0618.9419.0618.790.32%59,548
Aug 25, 202519.0719.2019.0019.0018.73-0.16%25,584
Aug 22, 202518.9019.0818.8619.0318.761.12%17,621
Aug 21, 202518.6218.9418.6118.8218.550.80%14,071
Aug 20, 202518.6018.9918.6018.6718.40-0.64%9,877
Aug 19, 202518.2819.0018.1118.7918.523.93%42,934
Aug 18, 202518.0518.1118.0018.0817.820.39%9,633
Aug 15, 202518.1818.1817.9318.0117.750.28%5,323
Aug 14, 202517.9018.2617.9017.9617.700.34%11,127
Aug 13, 202517.9018.0217.9017.9017.640.39%2,164
Aug 12, 202517.9918.0817.8217.8317.58-0.72%6,495
Aug 11, 202518.2818.2817.8617.9617.700.84%17,946
Aug 8, 202518.0518.0517.7617.8117.56-1.44%7,481
Aug 7, 202518.0718.1517.9818.0717.810.11%6,943
Aug 6, 202518.0718.1317.9818.0517.79-0.44%10,325
Aug 5, 202517.8418.2017.8418.1317.87-0.22%9,716
Aug 1, 202518.0918.1717.9618.1717.910.33%9,670
Jul 31, 202518.3918.4817.9818.1117.85-2.11%26,392
Jul 30, 202518.1518.6118.1318.5018.172.44%25,289
Jul 29, 202518.0018.2518.0018.0617.74-0.77%15,675
Jul 28, 202518.1218.2018.0018.2017.880.28%10,727
Jul 25, 202518.0818.2018.0418.1517.830.17%15,533
Jul 24, 202518.0518.3518.0518.1217.80-0.44%97,332
Jul 23, 202518.3618.3618.0918.2017.88-16,022
Jul 22, 202518.1918.2618.0918.2017.880.05%11,365
Jul 21, 202518.3418.3618.1918.1917.87-0.71%7,199
Jul 18, 202518.5118.5118.3218.3218.00-1.08%4,979
Jul 17, 202518.3618.6218.3618.5218.19-0.22%7,131
Jul 16, 202518.5918.6318.5618.5618.23-0.05%3,940